ETF【AAA13】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

ETF (AAA13)

99.56

0.00

(0.00%)

마감 06 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738688100	99.56	-0.05	-0.05	99.56	99.56	99.56	17
1738601700	99.61	0.18	0.18	99.62	99.63	99.59	2164
1738342500	99.43	0.25	0.25	99.37	99.43	99.37	1709
1738256100	99.18	0	0.00	99.18	99.18	99.18	0
1738169700	99.18	0	0.00	99.18	99.18	99.18	0
1738083300	99.18	0.05	0.05	99.17	99.18	99.17	2501
1737996900	99.13	0	0.00	99.13	99.13	99.13	0
1737737700	99.13	-0.07	-0.07	99.14	99.14	99.13	752
1737651300	99.2	-0.03	-0.03	99.2	99.2	99.2	201
1737564900	99.23	0.03	0.03	99.23	99.23	99.23	504
1737478500	99.2	0	0.00	99.2	99.2	99.2	0
1737392100	99.2	0.16	0.16	99.3	99.3	99.17	605
1737132900	99.04	0	0.00	99.04	99.04	99.04	0
1737046500	99.04	0	0.00	99.04	99.04	99.04	0
1736960100	99.04	0.08	0.08	99.01	99.04	99.01	10
1736873700	98.96	0.02	0.02	98.96	98.96	98.96	425
1736787300	98.94	-0.23	-0.23	98.94	98.94	98.94	1061
1736528100	99.17	0	0.00	99.17	99.17	99.17	0
1736441700	99.17	-0.03	-0.03	99.17	99.17	99.17	250
1736355300	99.2	0.01	0.01	99.21	99.21	99.2	3
1736268900	99.19	0	0.00	99.19	99.19	99.19	0
1736182500	99.19	-0.09	-0.09	99.23	99.23	99.19	22
1735923300	99.28	-0.19	-0.19	99.34	99.34	99.28	195
1735836900	99.47	0.1	0.10	99.39	99.47	99.39	1485
1735577700	99.37	0	0.00	99.37	99.37	99.37	0
1735318500	99.37	0	0.00	99.37	99.37	99.37	53
1734972900	99.37	0	0.00	99.37	99.37	99.37	66
1734713700	99.37	0.02	0.02	99.37	99.37	99.37	56
1734627300	99.35	-0.06	-0.06	99.35	99.35	99.35	249
1734540900	99.41	0.14	0.14	99.43	99.43	99.41	503
1734454500	99.27	-0.12	-0.12	99.27	99.27	99.27	100
1734368100	99.39	-0.02	-0.02	99.39	99.39	99.39	44
1734108900	99.41	-0.14	-0.14	99.41	99.41	99.41	1
1734022500	99.55	0	0.00	99.55	99.55	99.55	403
1733936100	99.55	0.15	0.15	99.5	99.55	99.5	1410
1733849700	99.4	0	0.00	99.4	99.4	99.4	0
1733763300	99.4	0	0.00	99.4	99.4	99.4	0
1733504100	99.4	-0.05	-0.05	99.4	99.4	99.4	200
1733417700	99.45	-0.01	-0.01	99.45	99.45	99.45	298
1733331300	99.46	-0.08	-0.08	99.46	99.46	99.46	106
1733244900	99.54	0	0.00	99.54	99.54	99.54	100
1733158500	99.54	0.26	0.26	99.54	99.54	99.54	2
1732899300	99.28	0	0.00	99.28	99.28	99.28	0
1732812900	99.28	0.05	0.05	99.28	99.28	99.28	59
1732726500	99.23	-0.04	-0.04	99.23	99.23	99.23	53
1732640100	99.27	0.02	0.02	99.28	99.28	99.27	200
1732553700	99.25	0.15	0.15	99.21	99.25	99.21	1229
1732294500	99.1	0	0.00	99.1	99.1	99.1	0
1732208100	99.1	0	0.00	99.1	99.1	99.1	0
1732121700	99.1	0	0.00	99.1	99.1	99.1	0
1732035300	99.1	0	0.00	99.1	99.1	99.1	68
1731948900	99.1	0	0.00	99.1	99.1	99.1	0
1731689700	99.1	0.13	0.13	99.1	99.1	99.1	18
1731603300	98.97	0	0.00	98.97	98.97	98.97	0
1731516900	98.97	0	0.00	98.97	98.97	98.97	200
1731430500	98.97	0.12	0.12	98.97	98.97	98.97	20
1731344100	98.85	0	0.00	98.85	98.85	98.85	0
1731084900	98.85	0.08	0.08	98.85	98.85	98.85	169
1730998500	98.77	-0.06	-0.06	98.77	98.77	98.77	10
1730912100	98.83	0.12	0.12	98.83	98.83	98.83	1
1730825700	98.71	-0.02	-0.02	98.71	98.71	98.71	50

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관